Options Chain for COHERENT CORP COM (COHR) - $320.00 as of 5/7/2026 7:36:15 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 212.90 | 216.90 | 214.90 | 231.50 | 0.00 | 0.00% | 1.95 | 0 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 207.80 | 211.90 | 209.85 | 239.20 | 0.00 | 0.00% | 1.82 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 120.00 | 202.80 | 206.90 | 204.85 | 107.60 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 197.80 | 201.90 | 199.85 | 200.30 | 0.00 | 0.00% | 1.60 | 0 | 11 | 3.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 130.00 | 192.70 | 196.90 | 194.80 | 195.30 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 135.00 | 187.80 | 192.00 | 189.90 | 217.40 | 0.00 | 0.00% | 1.41 | 0 | 23 | 3.48 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 140.00 | 182.80 | 187.00 | 184.90 | 168.91 | 0.00 | 0.00% | 1.32 | 0 | 10 | 3.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:08 PM EST |
| 145.00 | 178.00 | 182.00 | 180.00 | 182.80 | +7.35 | +4.19% | 1.24 | 6 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 150.00 | 172.90 | 176.90 | 174.90 | 170.06 | -20.94 | -10.97% | 1.17 | 4 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 155.00 | 167.80 | 172.00 | 169.90 | 162.40 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:08 PM EST |
| 160.00 | 162.90 | 167.00 | 164.95 | 172.30 | 0.00 | 0.00% | 1.03 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 165.00 | 157.90 | 162.00 | 159.95 | 145.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:08 PM EST |
| 170.00 | 153.00 | 157.00 | 155.00 | 139.80 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:08 PM EST |
| 175.00 | 148.20 | 152.00 | 150.10 | 160.80 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 180.00 | 143.00 | 147.00 | 145.00 | 164.67 | 0.00 | 0.00% | 0.81 | 0 | 221 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 185.00 | 138.10 | 142.00 | 140.05 | 163.61 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 190.00 | 133.00 | 137.00 | 135.00 | 154.65 | 0.00 | 0.00% | 0.71 | 0 | 225 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 195.00 | 128.10 | 132.10 | 130.10 | 46.25 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:08 PM EST |
| 200.00 | 123.30 | 127.10 | 125.20 | 143.50 | 0.00 | 0.00% | 0.63 | 0 | 31 | 2.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 210.00 | 113.30 | 117.20 | 115.25 | 111.94 | +17.37 | +18.37% | 0.55 | 5 | 88 | 2.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 220.00 | 103.00 | 107.40 | 105.20 | 102.04 | -20.46 | -16.71% | 0.48 | 5 | 1,578 | 1.89 | 1.00 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 225.00 | 98.20 | 102.30 | 100.25 | % | 0.45 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:08 PM EST | |||
| 227.50 | 95.70 | 99.80 | 97.75 | % | 0.43 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.07 | 5/6/2026 4:00:08 PM EST | |||
| 230.00 | 93.40 | 97.30 | 95.35 | 116.82 | 0.00 | 0.00% | 0.41 | 0 | 66 | 1.82 | 0.99 | 0.00 | -0.09 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 232.50 | 91.10 | 94.90 | 93.00 | % | 0.40 | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 235.00 | 88.50 | 92.70 | 90.60 | % | 0.39 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.13 | 5/6/2026 4:00:08 PM EST | |||
| 237.50 | 85.80 | 90.00 | 87.90 | % | 0.37 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.15 | 5/6/2026 4:00:08 PM EST | |||
| 240.00 | 83.60 | 87.50 | 85.55 | 88.80 | -19.20 | -17.78% | 0.36 | 6 | 249 | 1.70 | 0.98 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 242.50 | 81.10 | 85.00 | 83.05 | % | 0.34 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.20 | 5/6/2026 4:00:08 PM EST | |||
| 245.00 | 78.70 | 82.70 | 80.70 | % | 0.33 | 0 | 0 | 1.66 | 0.97 | 0.00 | -0.22 | 5/6/2026 4:00:08 PM EST | |||
| 247.50 | 76.10 | 80.20 | 78.15 | % | 0.32 | 0 | 0 | 1.67 | 0.96 | 0.00 | -0.25 | 5/6/2026 4:00:08 PM EST | |||
| 250.00 | 73.80 | 77.80 | 75.80 | 75.75 | -23.55 | -23.72% | 0.30 | 4 | 198 | 1.60 | 0.96 | 0.00 | -0.28 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 252.50 | 71.50 | 75.40 | 73.45 | % | 0.29 | 0 | 0 | 1.60 | 0.95 | 0.00 | -0.31 | 5/6/2026 4:00:08 PM EST | |||
| 255.00 | 69.10 | 73.40 | 71.25 | % | 0.28 | 0 | 0 | 1.60 | 0.95 | 0.00 | -0.34 | 5/6/2026 4:00:08 PM EST | |||
| 257.50 | 66.50 | 70.50 | 68.50 | % | 0.27 | 0 | 0 | 1.54 | 0.94 | 0.00 | -0.38 | 5/6/2026 4:00:08 PM EST | |||
| 260.00 | 64.30 | 68.30 | 66.30 | 83.87 | 0.00 | 0.00% | 0.26 | 0 | 1,785 | 1.35 | 0.94 | 0.00 | -0.41 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 262.50 | 61.80 | 65.90 | 63.85 | % | 0.24 | 0 | 0 | 1.34 | 0.93 | 0.00 | -0.44 | 5/6/2026 4:00:08 PM EST | |||
| 265.00 | 59.70 | 63.50 | 61.60 | % | 0.23 | 0 | 0 | 1.33 | 0.92 | 0.00 | -0.48 | 5/6/2026 4:00:08 PM EST | |||
| 267.50 | 57.40 | 61.30 | 59.35 | % | 0.22 | 0 | 0 | 1.34 | 0.92 | 0.00 | -0.52 | 5/6/2026 4:00:08 PM EST | |||
| 270.00 | 55.00 | 59.10 | 57.05 | 73.25 | 0.00 | 0.00% | 0.21 | 0 | 288 | 1.33 | 0.91 | 0.00 | -0.56 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 272.50 | 52.80 | 56.80 | 54.80 | % | 0.20 | 0 | 0 | 1.33 | 0.90 | 0.00 | -0.59 | 5/6/2026 4:00:08 PM EST | |||
| 275.00 | 50.60 | 54.60 | 52.60 | % | 0.19 | 0 | 0 | 1.32 | 0.89 | 0.00 | -0.63 | 5/6/2026 4:00:08 PM EST | |||
| 277.50 | 48.60 | 52.40 | 50.50 | % | 0.18 | 0 | 0 | 1.31 | 0.89 | 0.00 | -0.67 | 5/6/2026 4:00:08 PM EST | |||
| 280.00 | 46.40 | 50.40 | 48.40 | 69.50 | 0.00 | 0.00% | 0.17 | 0 | 330 | 1.30 | 0.88 | 0.00 | -0.71 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 282.50 | 44.70 | 48.00 | 46.35 | % | 0.16 | 0 | 0 | 1.31 | 0.87 | 0.00 | -0.75 | 5/6/2026 4:00:08 PM EST | |||
| 285.00 | 42.60 | 46.00 | 44.30 | 46.03 | -21.31 | -31.65% | 0.16 | 1 | 7 | 1.30 | 0.86 | 0.00 | -0.79 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 287.50 | 40.10 | 44.00 | 42.05 | % | 0.15 | 0 | 0 | 1.28 | 0.85 | 0.00 | -0.83 | 5/6/2026 4:00:08 PM EST | |||
| 290.00 | 38.70 | 42.00 | 40.35 | 42.50 | -12.67 | -22.97% | 0.14 | 11 | 662 | 1.28 | 0.84 | 0.00 | -0.87 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 292.50 | 36.80 | 40.00 | 38.40 | % | 0.13 | 0 | 0 | 1.28 | 0.83 | 0.00 | -0.90 | 5/6/2026 4:00:08 PM EST | |||
| 295.00 | 34.80 | 37.60 | 36.20 | 57.62 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.26 | 0.81 | 0.00 | -0.94 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 297.50 | 33.00 | 36.40 | 34.70 | % | 0.12 | 0 | 0 | 1.26 | 0.80 | 0.00 | -0.98 | 5/6/2026 4:00:08 PM EST | |||
| 300.00 | 31.30 | 34.50 | 32.90 | 52.43 | 0.00 | 0.00% | 0.11 | 0 | 485 | 1.25 | 0.79 | 0.00 | -1.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 302.50 | 29.60 | 32.80 | 31.20 | % | 0.10 | 0 | 0 | 1.25 | 0.78 | 0.00 | -1.04 | 5/6/2026 4:00:08 PM EST | |||
| 305.00 | 28.00 | 31.00 | 29.50 | 46.15 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.24 | 0.77 | 0.00 | -1.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 307.50 | 26.20 | 28.50 | 27.35 | 40.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.23 | 0.75 | 0.00 | -1.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 310.00 | 24.60 | 28.00 | 26.30 | 26.00 | -19.99 | -43.47% | 0.08 | 5 | 335 | 1.23 | 0.74 | 0.00 | -1.14 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 312.50 | 23.30 | 25.30 | 24.30 | % | 0.08 | 0 | 0 | 1.23 | 0.73 | 0.01 | -1.17 | 5/6/2026 4:00:08 PM EST | |||
| 315.00 | 21.30 | 24.90 | 23.10 | 34.90 | 0.00 | 0.00% | 0.07 | 0 | 33 | 1.22 | 0.71 | 0.01 | -1.19 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 317.50 | 20.20 | 23.50 | 21.85 | 20.28 | -18.02 | -47.05% | 0.07 | 2 | 12 | 1.22 | 0.70 | 0.01 | -1.22 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 320.00 | 19.10 | 21.60 | 20.35 | 17.67 | -19.13 | -51.99% | 0.06 | 8 | 861 | 1.22 | 0.68 | 0.01 | -1.24 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 322.50 | 17.30 | 20.90 | 19.10 | 20.50 | -5.70 | -21.76% | 0.06 | 21 | 6 | 1.22 | 0.67 | 0.01 | -1.26 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 325.00 | 16.40 | 19.50 | 17.95 | 19.55 | -15.32 | -43.94% | 0.06 | 11 | 57 | 1.22 | 0.65 | 0.01 | -1.28 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 327.50 | 15.50 | 17.50 | 16.50 | 32.30 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.21 | 0.64 | 0.01 | -1.30 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 330.00 | 13.90 | 17.00 | 15.45 | 15.00 | -18.50 | -55.23% | 0.05 | 24 | 366 | 1.21 | 0.62 | 0.01 | -1.32 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 332.50 | 12.70 | 15.50 | 14.10 | 13.63 | -16.59 | -54.90% | 0.04 | 14 | 45 | 1.20 | 0.61 | 0.01 | -1.33 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 335.00 | 12.20 | 14.50 | 13.35 | 13.54 | -15.63 | -53.59% | 0.04 | 12 | 87 | 1.19 | 0.59 | 0.01 | -1.34 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 337.50 | 11.20 | 13.40 | 12.30 | 13.10 | -15.82 | -54.71% | 0.04 | 144 | 145 | 1.20 | 0.58 | 0.01 | -1.35 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 340.00 | 11.00 | 13.00 | 12.00 | 13.00 | -14.65 | -52.99% | 0.04 | 118 | 1,215 | 1.19 | 0.56 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 342.50 | 9.60 | 11.70 | 10.65 | 10.85 | -15.91 | -59.46% | 0.03 | 2 | 42 | 1.20 | 0.55 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 345.00 | 8.80 | 11.80 | 10.30 | 10.46 | -15.04 | -58.98% | 0.03 | 11 | 159 | 1.20 | 0.53 | 0.01 | -1.37 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 347.50 | 8.10 | 10.30 | 9.20 | 9.37 | -14.89 | -61.38% | 0.03 | 13 | 45 | 1.22 | 0.51 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 350.00 | 7.40 | 9.00 | 8.20 | 8.00 | -15.15 | -65.45% | 0.02 | 596 | 1,107 | 1.22 | 0.50 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 352.50 | 6.60 | 9.30 | 7.95 | 7.20 | -15.05 | -67.64% | 0.02 | 3 | 13 | 1.17 | 0.48 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 355.00 | 5.90 | 8.70 | 7.30 | 7.65 | -12.08 | -61.23% | 0.02 | 2 | 197 | 1.19 | 0.47 | 0.01 | -1.35 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 357.50 | 5.20 | 8.00 | 6.60 | 6.50 | -12.06 | -64.98% | 0.02 | 141 | 96 | 1.17 | 0.45 | 0.01 | -1.35 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 360.00 | 5.20 | 7.30 | 6.25 | 6.55 | -12.45 | -65.53% | 0.02 | 215 | 519 | 1.21 | 0.44 | 0.01 | -1.33 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 362.50 | 4.10 | 6.80 | 5.45 | 5.00 | -12.70 | -71.76% | 0.02 | 5 | 13 | 1.16 | 0.42 | 0.01 | -1.32 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 365.00 | 4.20 | 6.30 | 5.25 | 5.00 | -11.60 | -69.88% | 0.01 | 4 | 60 | 1.16 | 0.40 | 0.01 | -1.31 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 367.50 | 3.40 | 6.00 | 4.70 | 6.30 | -9.50 | -60.13% | 0.01 | 2 | 1 | 1.15 | 0.39 | 0.01 | -1.29 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 370.00 | 3.70 | 5.30 | 4.50 | 4.20 | -10.30 | -71.04% | 0.01 | 39 | 1,126 | 1.18 | 0.37 | 0.01 | -1.28 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 372.50 | 2.75 | 5.00 | 3.88 | 14.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.36 | 0.01 | -1.26 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 375.00 | 2.55 | 4.00 | 3.28 | 3.70 | -8.76 | -70.31% | 0.01 | 5 | 66 | 1.14 | 0.35 | 0.01 | -1.24 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 377.50 | 2.15 | 4.80 | 3.48 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.14 | 0.33 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 380.00 | 2.40 | 3.30 | 2.85 | 3.00 | -9.25 | -75.51% | 0.01 | 44 | 432 | 1.16 | 0.32 | 0.01 | -1.19 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 382.50 | 1.40 | 4.40 | 2.90 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.30 | 0.01 | -1.17 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 385.00 | 0.90 | 3.00 | 1.95 | 2.70 | -8.60 | -76.11% | 0.01 | 17 | 323 | 1.14 | 0.29 | 0.01 | -1.15 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 387.50 | 0.85 | 4.00 | 2.43 | 2.30 | -7.90 | -77.46% | 0.01 | 1 | 4 | 1.14 | 0.28 | 0.01 | -1.12 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 390.00 | 1.40 | 3.20 | 2.30 | 1.85 | -7.55 | -80.32% | 0.01 | 188 | 265 | 1.14 | 0.27 | 0.01 | -1.10 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 392.50 | 0.30 | 3.70 | 2.00 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.25 | 0.01 | -1.07 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 395.00 | 0.20 | 3.60 | 1.90 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.13 | 0.24 | 0.01 | -1.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 397.50 | 0.30 | 3.40 | 1.85 | 8.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.23 | 0.01 | -1.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 400.00 | 1.00 | 1.75 | 1.38 | 1.38 | -6.17 | -81.73% | 0.00 | 64 | 1,058 | 1.14 | 0.22 | 0.00 | -0.98 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 402.50 | 0.05 | 2.95 | 1.50 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.21 | 0.00 | -0.96 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 405.00 | 0.05 | 2.80 | 1.43 | 6.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.20 | 0.00 | -0.93 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 407.50 | 0.00 | 2.60 | 1.30 | 1.00 | -5.50 | -84.62% | 0.00 | 2 | 2 | 1.15 | 0.19 | 0.00 | -0.90 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 0.73 | -5.55 | -88.38% | 0.00 | 88 | 186 | 1.15 | 0.18 | 0.00 | -0.87 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 412.50 | 0.00 | 2.55 | 1.28 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.17 | 0.00 | -0.84 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 2.20 | 1.10 | 0.82 | -3.68 | -81.78% | 0.00 | 3 | 4 | 1.14 | 0.16 | 0.00 | -0.81 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 417.50 | 0.00 | 2.25 | 1.13 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.15 | 0.00 | -0.78 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | 0.50 | -3.75 | -88.24% | 0.00 | 65 | 111 | 1.12 | 0.14 | 0.00 | -0.76 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 422.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.12 | 0.14 | 0.00 | -0.73 | 5/6/2026 4:00:08 PM EST | |||
| 425.00 | 0.00 | 1.70 | 0.85 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.13 | 0.00 | -0.70 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 427.50 | 0.00 | 1.65 | 0.83 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.12 | 0.00 | -0.68 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 2.10 | 1.05 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.12 | 0.12 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 432.50 | 0.00 | 1.30 | 0.65 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.11 | 0.00 | -0.62 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 2.35 | 1.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.10 | 0.00 | -0.60 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 437.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.11 | 0.10 | 0.00 | -0.57 | 5/6/2026 4:00:08 PM EST | |||
| 440.00 | 0.10 | 0.90 | 0.50 | 0.34 | -2.10 | -86.07% | 0.00 | 103 | 375 | 1.14 | 0.09 | 0.00 | -0.55 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 442.50 | 0.00 | 2.40 | 1.20 | 0.10 | -2.20 | -95.66% | 0.00 | 1 | 2 | 1.15 | 0.09 | 0.00 | -0.53 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.10 | 0.08 | 0.00 | -0.50 | 5/6/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 0.30 | 0.15 | 0.24 | -1.63 | -87.17% | 0.00 | 3 | 151 | 1.21 | 0.07 | 0.00 | -0.46 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | 0.20 | -1.25 | -86.21% | 0.00 | 3 | 27 | 1.12 | 0.06 | 0.00 | -0.38 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | 0.04 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.03 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.03 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.21 | 0.02 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 5 | 100 | 1.25 | 0.01 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 2.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 640 | 4.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 1,062 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.15 | -60.00% | 0.01 | 3 | 175 | 2.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 13 | 41 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 200.00 | 0.10 | 0.40 | 0.25 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 337 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.35 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.05 | 5/6/2026 4:00:08 PM EST | |||
| 227.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.07 | 5/6/2026 4:00:08 PM EST | |||
| 230.00 | 0.15 | 0.70 | 0.43 | 0.37 | -0.35 | -48.62% | 0.00 | 6 | 327 | 1.40 | -0.01 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.13 | 5/6/2026 4:00:08 PM EST | |||
| 237.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.15 | 5/6/2026 4:00:08 PM EST | |||
| 240.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.48 | -51.62% | 0.00 | 17 | 755 | 1.31 | -0.02 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.20 | 5/6/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.22 | 5/6/2026 4:00:08 PM EST | |||
| 247.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.28 | -0.04 | 0.00 | -0.25 | 5/6/2026 4:00:08 PM EST | |||
| 250.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.65 | -48.15% | 0.00 | 28 | 928 | 1.27 | -0.04 | 0.00 | -0.28 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 252.50 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.33 | -0.04 | 0.00 | -0.31 | 5/6/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | -0.05 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 257.50 | 0.20 | 1.50 | 0.85 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | -0.06 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 260.00 | 0.80 | 1.40 | 1.10 | 1.16 | -0.82 | -41.42% | 0.00 | 33 | 777 | 1.24 | -0.06 | 0.00 | -0.41 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 262.50 | 0.20 | 3.30 | 1.75 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | -0.07 | 0.00 | -0.44 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 265.00 | 0.80 | 2.30 | 1.55 | 1.55 | -0.95 | -38.00% | 0.01 | 1 | 12 | 1.25 | -0.08 | 0.00 | -0.48 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 267.50 | 0.70 | 2.50 | 1.60 | % | 0.01 | 0 | 0 | 1.26 | -0.08 | 0.00 | -0.52 | 5/6/2026 4:00:08 PM EST | |||
| 270.00 | 1.70 | 2.10 | 1.90 | 2.12 | -0.88 | -29.34% | 0.01 | 31 | 776 | 1.25 | -0.09 | 0.00 | -0.56 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 272.50 | 0.75 | 4.10 | 2.43 | % | 0.01 | 0 | 0 | 1.26 | -0.10 | 0.00 | -0.59 | 5/6/2026 4:00:08 PM EST | |||
| 275.00 | 2.15 | 2.95 | 2.55 | 2.52 | -1.07 | -29.81% | 0.01 | 13 | 33 | 1.24 | -0.11 | 0.00 | -0.63 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 277.50 | 1.85 | 3.90 | 2.88 | % | 0.01 | 0 | 0 | 1.25 | -0.11 | 0.00 | -0.67 | 5/6/2026 4:00:08 PM EST | |||
| 280.00 | 2.75 | 3.30 | 3.03 | 3.00 | -1.35 | -31.04% | 0.01 | 18 | 462 | 1.21 | -0.12 | 0.00 | -0.71 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 282.50 | 2.70 | 4.30 | 3.50 | % | 0.01 | 0 | 0 | 1.24 | -0.13 | 0.00 | -0.75 | 5/6/2026 4:00:08 PM EST | |||
| 285.00 | 3.50 | 4.60 | 4.05 | 4.00 | -1.00 | -20.00% | 0.01 | 21 | 246 | 1.22 | -0.14 | 0.00 | -0.79 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 287.50 | 3.60 | 5.10 | 4.35 | 5.00 | -0.40 | -7.41% | 0.02 | 1 | 2 | 1.23 | -0.15 | 0.00 | -0.83 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 290.00 | 4.20 | 6.00 | 5.10 | 5.00 | -0.90 | -15.26% | 0.02 | 79 | 330 | 1.20 | -0.16 | 0.00 | -0.87 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 292.50 | 4.50 | 6.20 | 5.35 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | -0.17 | 0.00 | -0.90 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 295.00 | 5.30 | 6.90 | 6.10 | 6.20 | -0.55 | -8.15% | 0.02 | 18 | 911 | 1.18 | -0.19 | 0.00 | -0.94 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 297.50 | 5.60 | 7.50 | 6.55 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | -0.20 | 0.00 | -0.98 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 300.00 | 5.90 | 8.20 | 7.05 | 7.72 | -0.35 | -4.34% | 0.02 | 55 | 905 | 1.18 | -0.21 | 0.00 | -1.01 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 302.50 | 7.00 | 9.00 | 8.00 | 8.20 | -0.35 | -4.10% | 0.03 | 4 | 1 | 1.21 | -0.22 | 0.00 | -1.04 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 305.00 | 7.60 | 10.30 | 8.95 | 8.68 | -0.82 | -8.64% | 0.03 | 4 | 200 | 1.19 | -0.23 | 0.00 | -1.08 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 307.50 | 8.90 | 11.00 | 9.95 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.25 | 0.00 | -1.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 310.00 | 9.20 | 11.70 | 10.45 | 10.40 | -0.75 | -6.73% | 0.03 | 59 | 562 | 1.20 | -0.26 | 0.00 | -1.14 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 312.50 | 10.80 | 12.70 | 11.75 | 11.05 | -1.35 | -10.89% | 0.04 | 1 | 3 | 1.20 | -0.27 | 0.01 | -1.17 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 315.00 | 10.90 | 13.80 | 12.35 | 11.20 | -1.04 | -8.50% | 0.04 | 13 | 93 | 1.19 | -0.29 | 0.01 | -1.19 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 317.50 | 12.30 | 14.90 | 13.60 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.19 | -0.30 | 0.01 | -1.22 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 320.00 | 13.10 | 16.00 | 14.55 | 14.20 | -0.19 | -1.32% | 0.05 | 94 | 244 | 1.17 | -0.32 | 0.01 | -1.24 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 322.50 | 14.50 | 17.50 | 16.00 | 15.60 | -3.08 | -16.49% | 0.05 | 3 | 23 | 1.19 | -0.33 | 0.01 | -1.26 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 325.00 | 15.30 | 18.20 | 16.75 | 17.40 | +1.56 | +9.85% | 0.05 | 283 | 33 | 1.19 | -0.35 | 0.01 | -1.28 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 327.50 | 17.90 | 20.00 | 18.95 | 19.75 | +1.95 | +10.96% | 0.06 | 3 | 28 | 1.19 | -0.36 | 0.01 | -1.30 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 330.00 | 18.40 | 21.80 | 20.10 | 20.65 | +2.72 | +15.17% | 0.06 | 12 | 96 | 1.18 | -0.38 | 0.01 | -1.32 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 332.50 | 19.80 | 23.30 | 21.55 | 18.50 | -3.10 | -14.36% | 0.06 | 1 | 155 | 1.18 | -0.39 | 0.01 | -1.33 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 335.00 | 21.20 | 24.60 | 22.90 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 73 | 1.18 | -0.41 | 0.01 | -1.34 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 337.50 | 23.70 | 26.10 | 24.90 | 24.44 | 0.00 | 0.00% | 0.07 | 0 | 28 | 1.18 | -0.42 | 0.01 | -1.35 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 340.00 | 24.00 | 27.60 | 25.80 | 22.60 | -0.70 | -3.01% | 0.08 | 3 | 773 | 1.18 | -0.44 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 342.50 | 26.20 | 29.30 | 27.75 | 24.05 | 0.00 | 0.00% | 0.08 | 0 | 293 | 1.17 | -0.45 | 0.01 | -1.36 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 345.00 | 27.50 | 31.10 | 29.30 | 33.00 | +7.40 | +28.91% | 0.08 | 2 | 204 | 1.18 | -0.47 | 0.01 | -1.37 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 347.50 | 29.50 | 32.90 | 31.20 | 27.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.17 | -0.49 | 0.01 | -1.36 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 350.00 | 31.00 | 34.70 | 32.85 | 36.00 | +7.60 | +26.77% | 0.09 | 1 | 1,412 | 1.17 | -0.50 | 0.01 | -1.36 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 352.50 | 32.90 | 36.80 | 34.85 | 30.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.17 | -0.52 | 0.01 | -1.36 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 355.00 | 34.60 | 38.60 | 36.60 | 36.80 | +7.93 | +27.47% | 0.10 | 1 | 2 | 1.15 | -0.53 | 0.01 | -1.35 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 357.50 | 36.60 | 40.60 | 38.60 | 57.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.17 | -0.55 | 0.01 | -1.35 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 360.00 | 38.50 | 42.60 | 40.55 | 42.00 | +8.18 | +24.19% | 0.11 | 11 | 124 | 1.15 | -0.56 | 0.01 | -1.33 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 362.50 | 40.70 | 44.70 | 42.70 | 38.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.16 | -0.58 | 0.01 | -1.32 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 365.00 | 42.70 | 46.70 | 44.70 | 46.00 | +10.00 | +27.78% | 0.12 | 40 | 43 | 1.14 | -0.60 | 0.01 | -1.31 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 367.50 | 44.80 | 48.90 | 46.85 | % | 0.13 | 0 | 0 | 1.14 | -0.61 | 0.01 | -1.29 | 5/6/2026 4:00:08 PM EST | |||
| 370.00 | 47.10 | 51.00 | 49.05 | 46.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.12 | -0.63 | 0.01 | -1.28 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 372.50 | 49.00 | 53.00 | 51.00 | % | 0.14 | 0 | 0 | 1.14 | -0.64 | 0.01 | -1.26 | 5/6/2026 4:00:08 PM EST | |||
| 375.00 | 51.20 | 55.00 | 53.10 | 41.48 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.13 | -0.65 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 377.50 | 53.50 | 57.50 | 55.50 | % | 0.15 | 0 | 0 | 1.13 | -0.67 | 0.01 | -1.22 | 5/6/2026 4:00:08 PM EST | |||
| 380.00 | 55.60 | 59.60 | 57.60 | 47.15 | 0.00 | 0.00% | 0.15 | 0 | 101 | 1.12 | -0.68 | 0.01 | -1.19 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 382.50 | 58.00 | 62.00 | 60.00 | % | 0.16 | 0 | 0 | 1.11 | -0.70 | 0.01 | -1.17 | 5/6/2026 4:00:08 PM EST | |||
| 385.00 | 60.20 | 64.40 | 62.30 | 50.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | -0.71 | 0.01 | -1.15 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 387.50 | 62.50 | 66.50 | 64.50 | % | 0.17 | 0 | 0 | 1.12 | -0.72 | 0.01 | -1.12 | 5/6/2026 4:00:08 PM EST | |||
| 390.00 | 64.80 | 69.00 | 66.90 | 53.47 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.11 | -0.73 | 0.01 | -1.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 392.50 | 67.00 | 71.30 | 69.15 | % | 0.18 | 0 | 0 | 1.12 | -0.75 | 0.01 | -1.07 | 5/6/2026 4:00:08 PM EST | |||
| 395.00 | 69.50 | 73.50 | 71.50 | % | 0.18 | 0 | 0 | 1.12 | -0.76 | 0.01 | -1.04 | 5/6/2026 4:00:08 PM EST | |||
| 397.50 | 71.90 | 76.00 | 73.95 | % | 0.19 | 0 | 0 | 1.09 | -0.77 | 0.01 | -1.01 | 5/6/2026 4:00:08 PM EST | |||
| 400.00 | 74.10 | 78.40 | 76.25 | 70.05 | +8.68 | +14.15% | 0.19 | 1 | 9 | 1.10 | -0.78 | 0.00 | -0.98 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 402.50 | 76.50 | 80.50 | 78.50 | % | 0.20 | 0 | 0 | 1.11 | -0.79 | 0.00 | -0.96 | 5/6/2026 4:00:08 PM EST | |||
| 405.00 | 79.00 | 83.00 | 81.00 | % | 0.20 | 0 | 0 | 1.11 | -0.80 | 0.00 | -0.93 | 5/6/2026 4:00:08 PM EST | |||
| 407.50 | 81.50 | 85.50 | 83.50 | % | 0.20 | 0 | 0 | 1.08 | -0.81 | 0.00 | -0.90 | 5/6/2026 4:00:08 PM EST | |||
| 410.00 | 83.90 | 88.00 | 85.95 | 135.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | -0.82 | 0.00 | -0.87 | 4/8/2026 | 5/6/2026 4:00:08 PM EST |
| 412.50 | 86.30 | 90.40 | 88.35 | % | 0.21 | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.84 | 5/6/2026 4:00:08 PM EST | |||
| 415.00 | 88.70 | 92.90 | 90.80 | % | 0.22 | 0 | 0 | 1.07 | -0.84 | 0.00 | -0.81 | 5/6/2026 4:00:08 PM EST | |||
| 417.50 | 91.20 | 95.30 | 93.25 | % | 0.22 | 0 | 0 | 1.07 | -0.85 | 0.00 | -0.78 | 5/6/2026 4:00:08 PM EST | |||
| 420.00 | 93.60 | 97.50 | 95.55 | % | 0.23 | 0 | 0 | 1.06 | -0.86 | 0.00 | -0.76 | 5/6/2026 4:00:08 PM EST | |||
| 422.50 | 96.10 | 100.00 | 98.05 | % | 0.23 | 0 | 0 | 1.04 | -0.86 | 0.00 | -0.73 | 5/6/2026 4:00:08 PM EST | |||
| 425.00 | 98.50 | 102.50 | 100.50 | 102.20 | % | 0.24 | 1 | 0 | 1.05 | -0.87 | 0.00 | -0.70 | 5/7/2026 | 5/6/2026 4:00:08 PM EST | |
| 427.50 | 101.00 | 104.90 | 102.95 | % | 0.24 | 0 | 0 | 1.04 | -0.88 | 0.00 | -0.68 | 5/6/2026 4:00:08 PM EST | |||
| 430.00 | 103.50 | 107.50 | 105.50 | % | 0.25 | 0 | 0 | 1.03 | -0.88 | 0.00 | -0.65 | 5/6/2026 4:00:08 PM EST | |||
| 432.50 | 106.00 | 109.90 | 107.95 | % | 0.25 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.62 | 5/6/2026 4:00:08 PM EST | |||
| 435.00 | 108.50 | 112.40 | 110.45 | % | 0.25 | 0 | 0 | 0.98 | -0.90 | 0.00 | -0.60 | 5/6/2026 4:00:08 PM EST | |||
| 437.50 | 111.00 | 114.80 | 112.90 | % | 0.26 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.57 | 5/6/2026 4:00:08 PM EST | |||
| 440.00 | 113.50 | 117.50 | 115.50 | 209.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | -0.91 | 0.00 | -0.55 | 3/30/2026 | 5/6/2026 4:00:08 PM EST |
| 442.50 | 116.00 | 120.00 | 118.00 | % | 0.27 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.53 | 5/6/2026 4:00:08 PM EST | |||
| 445.00 | 118.50 | 122.50 | 120.50 | % | 0.27 | 0 | 0 | 1.28 | -0.92 | 0.00 | -0.50 | 5/6/2026 4:00:08 PM EST | |||
| 450.00 | 123.50 | 127.40 | 125.45 | % | 0.28 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.46 | 5/6/2026 4:00:08 PM EST | |||
| 460.00 | 133.50 | 137.50 | 135.50 | 136.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.32 | -0.94 | 0.00 | -0.38 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 470.00 | 143.50 | 147.40 | 145.45 | 130.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.36 | -0.96 | 0.00 | -0.31 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 480.00 | 153.50 | 157.40 | 155.45 | 140.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.39 | -0.97 | 0.00 | -0.25 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 490.00 | 163.50 | 167.40 | 165.45 | 170.90 | +12.80 | +8.10% | 0.34 | 1 | 1 | 1.44 | -0.97 | 0.00 | -0.20 | 5/7/2026 | 5/6/2026 4:00:08 PM EST |
| 500.00 | 173.20 | 177.40 | 175.30 | 158.31 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.46 | -0.98 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 510.00 | 183.20 | 187.40 | 185.30 | 176.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.51 | -0.99 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |